6814 古野電気(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2051,2231,1911,21446,8001,214
2020-12-291,1821,2281,1791,22479,6001,224
2020-12-281,1791,1851,1581,17259,6001,172
2020-12-251,1631,1781,1541,17824,9001,178
2020-12-241,1741,1781,1591,16328,3001,163
2020-12-231,1821,1821,1511,16346,5001,163
2020-12-221,1791,1821,1561,16361,1001,163
2020-12-211,1981,2101,1851,18941,3001,189
2020-12-181,2011,2461,2001,200106,4001,200
2020-12-171,2301,2411,1971,20083,7001,200
2020-12-161,1901,2281,1861,224110,1001,224
2020-12-151,1821,1961,1781,19431,0001,194
2020-12-141,1801,2011,1781,18149,4001,181
2020-12-111,1681,1801,1621,17343,9001,173
2020-12-101,1661,1741,1581,16141,1001,161
2020-12-091,1621,1721,1551,16628,0001,166
2020-12-081,1471,1601,1461,15836,3001,158
2020-12-071,1801,1801,1431,14770,6001,147
2020-12-041,1851,1851,1521,17371,7001,173
2020-12-031,1991,2071,1851,19057,2001,190
2020-12-021,2031,2151,1971,20684,1001,206
2020-12-011,1881,2001,1821,19691,3001,196
2020-11-301,2221,2221,1881,18871,2001,188
2020-11-271,2121,2341,2061,22194,1001,221
2020-11-261,1991,2161,1871,21267,1001,212
2020-11-251,2051,2311,2001,202144,7001,202
2020-11-241,1691,1821,1651,175100,2001,175
2020-11-201,1101,1361,1041,13449,9001,134
2020-11-191,1261,1321,1051,11376,5001,113
2020-11-181,1541,1541,1251,13065,4001,130
2020-11-171,1881,1921,1551,15777,8001,157
2020-11-161,1651,1901,1531,180127,3001,180
2020-11-131,1871,1871,1531,16478,0001,164
2020-11-121,1841,2061,1631,198121,1001,198
2020-11-111,1901,2001,1701,185112,5001,185
2020-11-101,2111,2111,1721,191116,6001,191
2020-11-091,2051,2131,1851,19593,4001,195
2020-11-061,1701,2081,1551,206164,9001,206
2020-11-051,1541,1761,1421,152155,5001,152
2020-11-041,1781,1851,1311,159102,7001,159
2020-11-021,1521,1641,1291,150143,7001,150
2020-10-301,2141,2151,1481,159206,9001,159
2020-10-291,1961,2331,1811,233130,7001,233
2020-10-281,2301,2331,1931,215138,7001,215
2020-10-271,2271,2411,2031,237136,2001,237
2020-10-261,2481,2841,2281,249279,4001,249
2020-10-231,2151,2301,1731,224142,1001,224
2020-10-221,2501,2541,1981,206216,5001,206
2020-10-211,2121,2651,2111,264234,9001,264
2020-10-201,2181,2181,1801,185177,8001,185
2020-10-191,2001,2361,1821,220266,6001,220
2020-10-161,1691,1771,1411,154288,5001,154
2020-10-151,2021,2151,1301,185498,8001,185
2020-10-141,1881,2581,1831,1921,093,8001,192
2020-10-131,1041,1081,0781,098130,6001,098
2020-10-121,0991,1131,0891,10694,4001,106
2020-10-091,1111,1121,0761,099109,2001,099
2020-10-081,1051,1151,0931,10287,1001,102
2020-10-071,1001,1041,0821,103102,7001,103
2020-10-061,0711,1091,0581,103268,9001,103
2020-10-051,1301,1301,0881,0981,163,4001,098
2020-10-029971,00697298065,900980
2020-09-301,0411,04199799753,600997
2020-09-291,0491,0491,0361,04250,8001,042
2020-09-281,0211,0501,0161,050125,3001,050
2020-09-259941,0179941,00757,4001,007
2020-09-241,0101,01097798455,900984
2020-09-231,0001,0249931,01365,5001,013
2020-09-181,0251,0411,0221,02875,8001,028
2020-09-171,0111,0171,0021,01644,1001,016
2020-09-169951,0209901,01176,4001,011
2020-09-1598998996998147,000981
2020-09-1497599997599472,100994
2020-09-1195797295197161,100971
2020-09-1095596494795749,700957
2020-09-0994895794595440,400954
2020-09-0895296394496335,600963
2020-09-0793095493094538,300945
2020-09-0493294192693733,200937
2020-09-0395295293393536,000935
2020-09-0295195193794127,200941
2020-09-0193895693595039,000950
2020-08-3193195093194229,800942
2020-08-2895296292192982,800929
2020-08-2796496494596072,800960
2020-08-2695796194695551,100955
2020-08-2595496495396458,000964
2020-08-2496797494695272,400952
2020-08-2195096394695451,400954
2020-08-201,0371,037944946401,700946
2020-08-1994795494294713,700947
2020-08-1897297294194742,200947
2020-08-1798598596897225,900972
2020-08-141,0081,00898899121,400991
2020-08-131,0001,0039891,00152,1001,001
2020-08-1298799697799239,800992
2020-08-1197098597098149,700981
2020-08-0795796094096024,800960
2020-08-0696397695695723,000957
2020-08-0595697294496337,000963
2020-08-0499499495096243,200962
2020-08-0394598093997974,900979
2020-07-3197397392192376,700923
2020-07-309911,01497798046,500980
2020-07-291,0001,02199299555,100995
2020-07-281,0281,0341,0041,01340,5001,013
2020-07-271,0021,0209921,01944,4001,019
2020-07-221,0381,0451,0171,01843,5001,018
2020-07-211,0191,0591,0081,037122,0001,037
2020-07-201,0201,0201,0001,00626,6001,006
2020-07-171,0191,0291,0091,02046,4001,020
2020-07-161,0291,03099899944,600999
2020-07-159641,0479641,036178,7001,036
2020-07-1499299997497972,100979
2020-07-139671,0109671,00783,9001,007
2020-07-1097897893793760,300937
2020-07-0997999296897840,600978
2020-07-081,0021,01397897869,200978
2020-07-071,0311,0331,0061,00948,5001,009
2020-07-061,0001,0409981,031133,7001,031
2020-07-03944993944993108,400993
2020-07-0295795791291670,800916
2020-07-0197398994394779,000947
2020-06-3097099096797375,500973
2020-06-2995796994594661,400946
2020-06-2696897294497151,700971
2020-06-2593795492395368,500953
2020-06-24982983943947120,300947
2020-06-2398899597798255,300982
2020-06-2299899897398765,100987
2020-06-199881,00197599884,000998
2020-06-189861,00597998779,200987
2020-06-1796198594497958,100979
2020-06-1693395193395153,600951
2020-06-1593094591691876,200918
2020-06-12910933901926107,300926
2020-06-111,0391,039966966184,400966
2020-06-109601,0489601,043232,1001,043
2020-06-0997497495395565,000955
2020-06-0897597595997171,900971
2020-06-0597297595296470,100964
2020-06-04957968947968131,900968
2020-06-0393494491392781,900927
2020-06-0290991890191550,600915
2020-06-0190891388790081,700900
2020-05-29893916889902116,200902
2020-05-28878904878896128,100896
2020-05-2784986683486683,600866
2020-05-2683084383084350,500843
2020-05-2581082881082838,100828
2020-05-2281381379179943,800799
2020-05-2181481580581328,000813
2020-05-2079681379381339,900813
2020-05-1979880178080149,900801
2020-05-1878778776377835,300778
2020-05-1578579577078151,500781
2020-05-1481881878278262,700782
2020-05-1382582781082153,800821
2020-05-1285785783483765,000837
2020-05-1181384481384259,100842
2020-05-0880080979480957,300809
2020-05-0777978977678553,800785
2020-05-0179779777377989,900779
2020-04-3081382580680664,600806
2020-04-2879380078479769,300797
2020-04-2778079576779581,300795
2020-04-24789793772784100,600784
2020-04-2378479877478268,600782
2020-04-22789800772787110,900787
2020-04-2181281278579382,300793
2020-04-2082983881181362,400813
2020-04-1785888183884169,500841
2020-04-1682183580683493,800834
2020-04-1584185682682791,200827
2020-04-1486387585087139,800871
2020-04-1386986984986332,700863
2020-04-1085887983487843,100878
2020-04-0985886083785837,200858
2020-04-0886087283485766,900857
2020-04-0784485581785050,000850
2020-04-0677683477682948,200829
2020-04-0380480977778843,400788
2020-04-0282082277979480,800794
2020-04-01821854813820153,500820
2020-03-3184586483484390,900843
2020-03-30819846792843105,400843
2020-03-27806827792827163,300827
2020-03-2681181176679199,600791
2020-03-25818818781811128,600811
2020-03-24746765733761104,400761
2020-03-23715737691731135,800731
2020-03-19712735703712142,500712
2020-03-18747763715715121,500715
2020-03-17685745672738173,000738
2020-03-16703742695700114,200700
2020-03-13666711663693176,400693
2020-03-12770779737741160,300741
2020-03-11815826785785123,300785
2020-03-10759813734807156,400807
2020-03-09832834781789141,900789
2020-03-06888889857862103,900862
2020-03-0593193189990368,100903
2020-03-0489991888790870,300908
2020-03-03961962910911106,800911
2020-03-02891951891931192,100931
2020-02-28920944911917160,100917
2020-02-27978980942946114,700946
2020-02-26983997971995133,700995
2020-02-251,0001,010992997139,100997
2020-02-211,0601,0731,0571,06048,7001,060
2020-02-201,0601,0861,0551,059111,4001,059
2020-02-191,0351,0631,0351,05565,7001,055
2020-02-181,0371,0401,0251,03665,0001,036
2020-02-171,0551,0571,0371,04285,3001,042
2020-02-141,0721,0721,0561,07177,4001,071
2020-02-131,0861,0891,0701,07577,8001,075
2020-02-121,0901,0951,0761,08667,7001,086
2020-02-101,0921,0981,0771,07873,5001,078
2020-02-071,1131,1271,1001,110106,9001,110
2020-02-061,1031,1211,1001,115147,7001,115
2020-02-051,0951,1031,0801,080103,6001,080
2020-02-041,0621,0761,0551,074106,6001,074
2020-02-031,0591,0721,0511,064119,5001,064
2020-01-311,0931,1061,0831,089108,1001,089
2020-01-301,1271,1361,0841,093146,8001,093
2020-01-291,1301,1371,1211,127109,0001,127
2020-01-281,1181,1261,1061,120116,8001,120
2020-01-271,1251,1531,1151,133143,3001,133
2020-01-241,1561,1591,1421,148157,5001,148
2020-01-231,1871,1871,1621,164170,8001,164
2020-01-221,2141,2151,1951,199142,0001,199
2020-01-211,2281,2351,2081,22996,0001,229
2020-01-201,2001,2251,1951,221104,1001,221
2020-01-171,2041,2331,2041,205208,1001,205
2020-01-161,1791,2181,1771,203266,0001,203
2020-01-151,2501,2741,1741,190517,1001,190
2020-01-141,3591,3651,3401,35690,5001,356
2020-01-101,3801,3801,3631,36575,7001,365
2020-01-091,3591,3881,3591,38076,0001,380
2020-01-081,3421,3541,3171,345101,7001,345
2020-01-071,3491,3761,3471,36784,1001,367
2020-01-061,3231,3481,3211,34382,3001,343

分割・併合履歴 : [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株